Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.932,19 -303,82 (-0,51%) CMC Crypto 200
1.368,16 +55,53 (+4,23%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Vizsla Silver Corp. (VZLA)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,4100 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 603.524 |
| 03. Mai 2024 | 1,3600 | 1,3850 | 1,3320 | 1,3700 | 1,3700 | 1.007.800 |
| 02. Mai 2024 | 1,3100 | 1,3690 | 1,3000 | 1,3400 | 1,3400 | 1.045.500 |
| 01. Mai 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 856.500 |
| 30. Apr. 2024 | 1,3800 | 1,3900 | 1,2700 | 1,3200 | 1,3200 | 2.731.100 |
| 29. Apr. 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 3.533.500 |
| 26. Apr. 2024 | 1,3700 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 465.700 |
| 25. Apr. 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 394.700 |
| 24. Apr. 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 429.200 |
| 23. Apr. 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 504.700 |
| 22. Apr. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 1.199.700 |
| 19. Apr. 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 324.300 |
| 18. Apr. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 520.600 |
| 17. Apr. 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 510.200 |
| 16. Apr. 2024 | 1,3900 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 510.200 |
| 15. Apr. 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 681.300 |
| 12. Apr. 2024 | 1,5300 | 1,5450 | 1,3800 | 1,4200 | 1,4200 | 2.197.800 |
| 11. Apr. 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 427.400 |
| 10. Apr. 2024 | 1,4600 | 1,4700 | 1,3800 | 1,4500 | 1,4500 | 791.800 |
| 09. Apr. 2024 | 1,5500 | 1,5800 | 1,4400 | 1,4600 | 1,4600 | 938.800 |
| 08. Apr. 2024 | 1,4900 | 1,5350 | 1,4000 | 1,5200 | 1,5200 | 1.039.400 |
| 05. Apr. 2024 | 1,3900 | 1,4750 | 1,3800 | 1,4500 | 1,4500 | 917.400 |
| 04. Apr. 2024 | 1,4800 | 1,4800 | 1,3800 | 1,4000 | 1,4000 | 1.086.100 |
| 03. Apr. 2024 | 1,4200 | 1,4800 | 1,3800 | 1,4800 | 1,4800 | 1.391.100 |
| 02. Apr. 2024 | 1,3900 | 1,4400 | 1,3400 | 1,4100 | 1,4100 | 673.700 |
| 01. Apr. 2024 | 1,4000 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 981.400 |
| 28. März 2024 | 1,2700 | 1,3400 | 1,2690 | 1,3300 | 1,3300 | 777.900 |
| 27. März 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 239.800 |
| 26. März 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 166.500 |
| 25. März 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 267.400 |
| 22. März 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 191.600 |
| 21. März 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 509.800 |
| 20. März 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2600 | 1,2600 | 465.300 |
| 19. März 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 301.200 |
| 18. März 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 401.800 |
| 15. März 2024 | 1,2000 | 1,2750 | 1,1900 | 1,2600 | 1,2600 | 421.500 |
| 14. März 2024 | 1,2200 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 303.900 |
| 13. März 2024 | 1,2400 | 1,2700 | 1,2250 | 1,2400 | 1,2400 | 585.200 |
| 12. März 2024 | 1,1900 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 427.600 |
| 11. März 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 387.700 |
| 08. März 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 391.900 |
| 07. März 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 301.700 |
| 06. März 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 553.800 |
| 05. März 2024 | 1,2000 | 1,2050 | 1,1300 | 1,1500 | 1,1500 | 646.900 |
| 04. März 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 545.400 |
| 01. März 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 703.900 |
| 29. Feb. 2024 | 1,1200 | 1,1300 | 1,0700 | 1,0950 | 1,0950 | 763.300 |
| 28. Feb. 2024 | 1,0900 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 680.000 |
| 27. Feb. 2024 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 328.100 |
| 26. Feb. 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 401.400 |
| 23. Feb. 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 503.600 |
| 22. Feb. 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 275.300 |
| 21. Feb. 2024 | 1,1700 | 1,1700 | 1,0700 | 1,1100 | 1,1100 | 1.444.000 |
| 20. Feb. 2024 | 1,2900 | 1,3200 | 1,2300 | 1,2500 | 1,2500 | 289.200 |
| 16. Feb. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 427.000 |
| 15. Feb. 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 278.900 |
| 14. Feb. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 235.500 |
| 13. Feb. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 334.700 |
| 12. Feb. 2024 | 1,3400 | 1,3560 | 1,3200 | 1,3400 | 1,3400 | 296.200 |
| 09. Feb. 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 213.500 |
| 08. Feb. 2024 | 1,3800 | 1,4000 | 1,3450 | 1,4000 | 1,4000 | 236.300 |
| 07. Feb. 2024 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 346.800 |
| 06. Feb. 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 205.300 |
| 05. Feb. 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4700 | 1,4700 | 342.900 |
| 02. Feb. 2024 | 1,4600 | 1,4900 | 1,4450 | 1,4900 | 1,4900 | 207.200 |
| 01. Feb. 2024 | 1,4500 | 1,5000 | 1,4450 | 1,4800 | 1,4800 | 495.400 |
| 31. Jan. 2024 | 1,5100 | 1,5700 | 1,4310 | 1,4600 | 1,4600 | 374.300 |
| 30. Jan. 2024 | 1,5100 | 1,6800 | 1,4500 | 1,5500 | 1,5500 | 851.600 |
| 29. Jan. 2024 | 1,3700 | 1,6300 | 1,3300 | 1,6300 | 1,6300 | 1.130.700 |
| 26. Jan. 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 430.500 |
| 25. Jan. 2024 | 1,3500 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 478.400 |
| 24. Jan. 2024 | 1,3300 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 400.400 |
| 23. Jan. 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 306.600 |
| 22. Jan. 2024 | 1,2700 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 406.300 |
| 19. Jan. 2024 | 1,4000 | 1,4000 | 1,2600 | 1,2700 | 1,2700 | 682.000 |
| 18. Jan. 2024 | 1,3200 | 1,3870 | 1,2900 | 1,3800 | 1,3800 | 1.331.600 |
| 17. Jan. 2024 | 1,3100 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 326.400 |
| 16. Jan. 2024 | 1,3900 | 1,4090 | 1,3250 | 1,3600 | 1,3600 | 363.500 |
| 12. Jan. 2024 | 1,3700 | 1,4350 | 1,3700 | 1,4300 | 1,4300 | 560.300 |
| 11. Jan. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 388.000 |
| 10. Jan. 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 293.300 |
| 09. Jan. 2024 | 1,4100 | 1,4200 | 1,2800 | 1,3100 | 1,3100 | 698.400 |
| 08. Jan. 2024 | 1,2900 | 1,4000 | 1,2900 | 1,3800 | 1,3800 | 1.343.000 |
| 05. Jan. 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 275.700 |
| 04. Jan. 2024 | 1,1900 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 113.600 |
| 03. Jan. 2024 | 1,2000 | 1,2700 | 1,1550 | 1,1550 | 1,1550 | 290.400 |
| 02. Jan. 2024 | 1,2900 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 277.400 |
| 29. Dez. 2023 | 1,2400 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 112.300 |
| 28. Dez. 2023 | 1,3100 | 1,3100 | 1,2410 | 1,2500 | 1,2500 | 164.200 |
| 27. Dez. 2023 | 1,2600 | 1,3200 | 1,2410 | 1,3100 | 1,3100 | 240.200 |
| 26. Dez. 2023 | 1,2600 | 1,2800 | 1,2100 | 1,2450 | 1,2450 | 94.400 |
| 22. Dez. 2023 | 1,2000 | 1,3000 | 1,2000 | 1,2700 | 1,2700 | 308.900 |
| 21. Dez. 2023 | 1,1900 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 154.300 |
| 20. Dez. 2023 | 1,1700 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 282.700 |
| 19. Dez. 2023 | 1,1600 | 1,1600 | 1,1210 | 1,1600 | 1,1600 | 402.700 |
| 18. Dez. 2023 | 1,1700 | 1,1700 | 1,1050 | 1,1200 | 1,1200 | 286.400 |
| 15. Dez. 2023 | 1,1500 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 273.200 |
| 14. Dez. 2023 | 1,0900 | 1,1600 | 1,0900 | 1,1400 | 1,1400 | 314.500 |
| 13. Dez. 2023 | 1,0700 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 221.200 |
| 12. Dez. 2023 | 1,1300 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 186.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
